End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 50.70 | 50.70 | 48.25 | 49.30 | +0.00 | +0.00% | 0.00 cr | 49.35 | 69.6% | ₹0 cr |
| 03 Sep '26 | 48.25 | 49.50 | 48.00 | 49.30 | +0.80 | +1.65% | 0.00 cr | 48.83 | 76.5% | ₹0 cr |
| 02 Sep '26 | 48.50 | 49.25 | 48.00 | 48.50 | +0.20 | +0.41% | 0.00 cr | 48.86 | 84.6% | ₹0 cr |
| 01 Sep '26 | 50.00 | 50.00 | 48.00 | 48.30 | −1.70 | −3.40% | 0.01 cr | 49.28 | 92.1% | ₹0 cr |
| 31 Aug '26 | 50.00 | 50.00 | 49.30 | 50.00 | +0.00 | +0.00% | 0.00 cr | 49.97 | 100.0% | ₹0 cr |
| 28 Aug '26 | 52.55 | 54.00 | 49.80 | 50.00 | −2.50 | −4.76% | 0.00 cr | 51.37 | 89.7% | ₹0 cr |
| 27 Aug '26 | 52.60 | 52.90 | 51.20 | 52.50 | +0.55 | +1.06% | 0.00 cr | 52.33 | 85.7% | ₹0 cr |
| 26 Aug '26 | 52.65 | 52.65 | 50.00 | 51.95 | +0.60 | +1.17% | 0.00 cr | 52.04 | 87.1% | ₹0 cr |
| 25 Aug '26 | 51.00 | 52.70 | 51.00 | 51.35 | +0.05 | +0.10% | 0.00 cr | 51.78 | 88.5% | ₹0 cr |
| 24 Aug '26 | 50.75 | 51.75 | 49.30 | 51.30 | +0.65 | +1.28% | 0.00 cr | 50.30 | 89.7% | ₹0 cr |
| 21 Aug '26 | 52.00 | 52.90 | 50.50 | 50.65 | +0.70 | +1.40% | 0.00 cr | 51.69 | 83.3% | ₹0 cr |
| 20 Aug '26 | 52.30 | 55.00 | 47.95 | 49.95 | −1.45 | −2.82% | 0.00 cr | 50.63 | 67.1% | ₹0 cr |
| 19 Aug '26 | 50.95 | 52.00 | 50.05 | 51.40 | +0.45 | +0.88% | 0.00 cr | 50.57 | 70.6% | ₹0 cr |
| 18 Aug '26 | 51.00 | 53.00 | 50.50 | 50.95 | −0.45 | −0.88% | 0.00 cr | 51.35 | 86.4% | ₹0 cr |
| 17 Aug '26 | 52.00 | 53.00 | 51.00 | 51.40 | −0.35 | −0.68% | 0.00 cr | 52.11 | 95.7% | ₹0 cr |
| 14 Aug '26 | 52.45 | 52.45 | 51.10 | 51.75 | +0.45 | +0.88% | 0.00 cr | 51.65 | 85.7% | ₹0 cr |
| 13 Aug '26 | 51.20 | 51.35 | 50.70 | 51.30 | +0.10 | +0.20% | 0.00 cr | 51.11 | 85.7% | ₹0 cr |
| 12 Aug '26 | 52.45 | 52.45 | 51.00 | 51.20 | +1.85 | +3.75% | 0.00 cr | 51.55 | 89.2% | ₹0 cr |
| 11 Aug '26 | 51.10 | 52.60 | 48.60 | 49.35 | −3.20 | −6.09% | 0.01 cr | 50.28 | 80.8% | ₹0 cr |
| 10 Aug '26 | 55.05 | 55.05 | 52.35 | 52.55 | −2.55 | −4.63% | 0.00 cr | 53.54 | 79.1% | ₹0 cr |
| 07 Aug '26 | 55.00 | 55.35 | 51.00 | 55.10 | +0.10 | +0.18% | 0.00 cr | 53.37 | 70.9% | ₹0 cr |
| 06 Aug '26 | 56.80 | 57.20 | 54.00 | 55.00 | −1.65 | −2.91% | 0.01 cr | 56.06 | 90.0% | ₹0 cr |
| 05 Aug '26 | 57.20 | 57.90 | 56.10 | 56.65 | −0.50 | −0.87% | 0.00 cr | 57.19 | 92.9% | ₹0 cr |
| 04 Aug '26 | 58.00 | 59.15 | 57.15 | 57.15 | −0.80 | −1.38% | 0.00 cr | 57.98 | 90.0% | ₹0 cr |
| 03 Aug '26 | 58.90 | 58.90 | 57.40 | 57.95 | +0.20 | +0.35% | 0.00 cr | 58.17 | 100.0% | ₹0 cr |
| 31 Jul '26 | 60.00 | 60.75 | 57.30 | 57.75 | −0.75 | −1.28% | 0.00 cr | 59.55 | 78.2% | ₹0 cr |
| 30 Jul '26 | 58.40 | 59.45 | 57.30 | 58.50 | +0.00 | +0.00% | 0.00 cr | 58.56 | 76.2% | ₹0 cr |
| 29 Jul '26 | 58.70 | 60.00 | 56.50 | 58.50 | +0.15 | +0.26% | 0.00 cr | 58.15 | 70.7% | ₹0 cr |
| 28 Jul '26 | 58.05 | 59.50 | 58.05 | 58.35 | −0.50 | −0.85% | 0.00 cr | 58.38 | 84.6% | ₹0 cr |
| 27 Jul '26 | 58.50 | 59.50 | 56.20 | 58.85 | −0.05 | −0.08% | 0.00 cr | 57.75 | 61.2% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
